Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.40 | 12.45 | 12.25 | 12.40 | 63,022 | +0.05(+0.40%) |
Apr 27, 2017 | 12.25 | 12.41 | 12.25 | 12.35 | 46,151 | +0.10(+0.82%) |
Apr 26, 2017 | 12.35 | 12.45 | 12.20 | 12.25 | 104,411 | -0.15(-1.21%) |
Apr 25, 2017 | 12.20 | 12.50 | 12.20 | 12.40 | 61,561 | +0.40(+3.33%) |
Apr 24, 2017 | 12.25 | 12.25 | 11.95 | 12.00 | 84,636 | +0.00(+0.00%) |
Apr 21, 2017 | 12.30 | 12.35 | 11.95 | 12.00 | 58,931 | -0.35(-2.83%) |
Apr 20, 2017 | 12.20 | 12.40 | 12.10 | 12.35 | 75,199 | +0.15(+1.23%) |
Apr 19, 2017 | 12.15 | 12.30 | 12.03 | 12.20 | 58,967 | +0.15(+1.24%) |
Apr 18, 2017 | 12.10 | 12.25 | 11.93 | 12.05 | 41,417 | -0.05(-0.41%) |
Apr 17, 2017 | 11.90 | 12.10 | 11.80 | 12.10 | 38,726 | +0.30(+2.54%) |
Apr 13, 2017 | 11.85 | 11.90 | 11.70 | 11.80 | 47,507 | -0.10(-0.84%) |
Apr 12, 2017 | 12.05 | 12.05 | 11.80 | 11.90 | 41,277 | -0.15(-1.24%) |
Apr 11, 2017 | 11.70 | 12.15 | 11.70 | 12.05 | 48,922 | +0.30(+2.55%) |
Apr 10, 2017 | 11.60 | 12.03 | 11.60 | 11.75 | 61,310 | +0.10(+0.86%) |
Apr 07, 2017 | 11.65 | 11.81 | 11.60 | 11.65 | 101,290 | -0.05(-0.43%) |
Apr 06, 2017 | 11.65 | 11.95 | 11.55 | 11.70 | 76,401 | +0.00(+0.00%) |
Apr 05, 2017 | 11.55 | 11.75 | 11.55 | 11.70 | 95,814 | +0.15(+1.30%) |
Apr 04, 2017 | 11.65 | 11.85 | 11.45 | 11.55 | 98,558 | -0.10(-0.86%) |
Apr 03, 2017 | 12.00 | 12.00 | 11.65 | 11.65 | 100,841 | -0.25(-2.10%) |
Mar 31, 2017 | 11.80 | 12.10 | 11.75 | 11.90 | 152,775 | +0.10(+0.85%) |
Mar 30, 2017 | 11.70 | 11.90 | 11.60 | 11.80 | 106,177 | +0.05(+0.43%) |
Mar 29, 2017 | 11.80 | 11.85 | 11.65 | 11.75 | 52,324 | -0.10(-0.84%) |
Mar 28, 2017 | 12.00 | 12.15 | 11.85 | 11.85 | 76,457 | -0.20(-1.66%) |
Mar 27, 2017 | 11.75 | 12.10 | 11.68 | 12.05 | 87,927 | +0.30(+2.55%) |
Mar 24, 2017 | 11.85 | 11.97 | 11.70 | 11.75 | 101,106 | -0.10(-0.84%) |
Mar 23, 2017 | 11.90 | 12.00 | 11.80 | 11.85 | 85,289 | -0.10(-0.84%) |
Mar 22, 2017 | 12.00 | 12.15 | 11.80 | 11.95 | 117,906 | -0.10(-0.83%) |
Mar 21, 2017 | 12.55 | 12.70 | 12.00 | 12.05 | 124,093 | -0.50(-3.98%) |
Mar 20, 2017 | 12.75 | 12.80 | 12.50 | 12.55 | 42,126 | -0.25(-1.95%) |
Mar 17, 2017 | 12.60 | 12.90 | 12.60 | 12.80 | 218,795 | +0.05(+0.39%) |
Mar 16, 2017 | 12.50 | 12.85 | 12.50 | 12.75 | 54,231 | +0.30(+2.41%) |
Mar 15, 2017 | 12.55 | 12.55 | 12.35 | 12.45 | 80,704 | -0.15(-1.19%) |
Mar 14, 2017 | 12.80 | 12.85 | 12.49 | 12.60 | 39,384 | -0.25(-1.95%) |
Mar 13, 2017 | 12.50 | 12.95 | 12.48 | 12.85 | 87,799 | +0.40(+3.21%) |
Mar 10, 2017 | 12.50 | 12.75 | 12.40 | 12.45 | 73,060 | +0.00(+0.00%) |
Mar 09, 2017 | 12.40 | 12.60 | 12.40 | 12.45 | 39,417 | +0.10(+0.81%) |
Mar 08, 2017 | 12.60 | 12.70 | 12.35 | 12.35 | 60,095 | -0.20(-1.59%) |
Mar 07, 2017 | 12.45 | 12.80 | 12.20 | 12.55 | 94,068 | +0.15(+1.21%) |
Mar 06, 2017 | 12.55 | 12.60 | 12.30 | 12.40 | 77,282 | -0.25(-1.98%) |
Mar 03, 2017 | 12.75 | 12.75 | 12.35 | 12.65 | 38,484 | +0.00(+0.00%) |
Mar 02, 2017 | 12.60 | 12.80 | 12.53 | 12.65 | 43,527 | +0.05(+0.40%) |
Mar 01, 2017 | 12.20 | 12.70 | 12.20 | 12.60 | 60,221 | +0.30(+2.44%) |
Feb 28, 2017 | 12.75 | 12.75 | 12.15 | 12.30 | 76,337 | -0.45(-3.53%) |
Feb 27, 2017 | 12.80 | 12.90 | 12.70 | 12.75 | 56,421 | -0.15(-1.16%) |
Feb 24, 2017 | 12.75 | 12.95 | 12.70 | 12.90 | 33,651 | +0.05(+0.39%) |
Feb 23, 2017 | 12.75 | 12.90 | 12.50 | 12.85 | 56,368 | +0.15(+1.18%) |
Feb 22, 2017 | 12.85 | 13.00 | 12.53 | 12.70 | 40,547 | -0.25(-1.93%) |
Feb 21, 2017 | 13.15 | 13.35 | 12.85 | 12.95 | 65,239 | -0.10(-0.77%) |
Feb 17, 2017 | 13.05 | 13.05 | 13.05 | 0 | +0.05(+0.38%) | |
Feb 16, 2017 | 12.90 | 13.10 | 12.75 | 13.00 | 68,698 | +0.00(+0.00%) |
Feb 15, 2017 | 12.65 | 13.10 | 12.65 | 13.00 | 60,643 | +0.30(+2.36%) |
Feb 14, 2017 | 12.80 | 12.95 | 12.55 | 12.70 | 48,461 | -0.10(-0.78%) |
Feb 13, 2017 | 12.85 | 12.95 | 12.60 | 12.80 | 51,125 | +0.10(+0.79%) |
Feb 10, 2017 | 12.45 | 12.75 | 12.35 | 12.70 | 86,681 | +0.35(+2.83%) |
Feb 09, 2017 | 12.15 | 12.45 | 12.10 | 12.35 | 70,220 | +0.20(+1.65%) |
Feb 08, 2017 | 12.45 | 12.45 | 12.12 | 12.15 | 93,873 | -0.35(-2.80%) |
Feb 07, 2017 | 12.45 | 12.55 | 12.32 | 12.50 | 79,061 | +0.00(+0.00%) |
Feb 06, 2017 | 12.40 | 12.58 | 12.40 | 12.50 | 78,785 | -0.05(-0.40%) |
Feb 03, 2017 | 12.55 | 12.70 | 12.38 | 12.55 | 69,805 | +0.00(+0.00%) |
Feb 02, 2017 | 12.90 | 12.95 | 12.45 | 12.55 | 93,922 | -0.45(-3.46%) |